Vecima Networks Inc. (TSX:VCM)
Canada · Delayed Price · Currency is CAD 9.72
+0.02 (0.21%)
Dec 18, 2025, 3:24 PM EST
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.92 | 9.92 | 9.62 | 9.70 | 9.70 | -1.62% | 3,119 |
| Dec 16, 2025 | 9.62 | 9.92 | 9.62 | 9.86 | 9.86 | -1.30% | 3,107 |
| Dec 15, 2025 | 9.78 | 9.99 | 9.78 | 9.99 | 9.99 | 2.25% | 2,235 |
| Dec 12, 2025 | 9.94 | 9.95 | 9.76 | 9.77 | 9.77 | -1.81% | 1,450 |
| Dec 11, 2025 | 9.94 | 9.95 | 9.70 | 9.95 | 9.95 | 1.43% | 4,101 |
| Dec 10, 2025 | 9.62 | 9.95 | 9.62 | 9.81 | 9.81 | 1.13% | 3,793 |
| Dec 9, 2025 | 9.94 | 9.94 | 9.63 | 9.70 | 9.70 | -1.12% | 929 |
| Dec 8, 2025 | 9.75 | 9.81 | 9.68 | 9.81 | 9.81 | -1.31% | 501 |
| Dec 5, 2025 | 9.94 | 9.95 | 9.75 | 9.94 | 9.94 | -0.10% | 1,900 |
| Dec 4, 2025 | 9.94 | 9.95 | 9.75 | 9.95 | 9.95 | - | 3,029 |
| Dec 3, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 2,828 |
| Dec 2, 2025 | 9.96 | 9.96 | 9.67 | 9.70 | 9.70 | -1.02% | 1,600 |
| Dec 1, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -2.00% | 1,242 |
| Nov 28, 2025 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | 2.88% | 2,115 |
| Nov 27, 2025 | 9.86 | 9.97 | 9.72 | 9.72 | 9.67 | -1.42% | 2,200 |
| Nov 26, 2025 | 9.60 | 9.88 | 9.60 | 9.86 | 9.80 | 2.18% | 3,813 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.31 | 9.65 | 9.60 | -2.18% | 2,677 |
| Nov 24, 2025 | 9.88 | 9.99 | 9.86 | 9.87 | 9.81 | -1.35% | 2,300 |
| Nov 21, 2025 | 9.99 | 10.00 | 9.87 | 10.00 | 9.94 | 0.10% | 738 |
| Nov 20, 2025 | 9.98 | 9.99 | 9.61 | 9.99 | 9.93 | - | 1,600 |
| Nov 19, 2025 | 9.98 | 9.99 | 9.75 | 9.99 | 9.93 | 0.50% | 1,900 |
| Nov 18, 2025 | 9.99 | 9.99 | 9.62 | 9.94 | 9.88 | -0.10% | 926 |
| Nov 17, 2025 | 9.90 | 10.00 | 9.31 | 9.95 | 9.89 | -0.50% | 2,865 |
| Nov 14, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 9.94 | 0.50% | 4,754 |
| Nov 13, 2025 | 9.82 | 9.98 | 9.32 | 9.95 | 9.89 | -0.50% | 2,934 |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | 0.10% | 502 |
| Nov 11, 2025 | 9.99 | 10.00 | 9.88 | 9.99 | 9.93 | -0.10% | 1,700 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.75 | 10.00 | 9.94 | - | 2,513 |
| Nov 7, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.94 | - | 1,001 |
| Nov 6, 2025 | 9.81 | 10.00 | 9.52 | 10.00 | 9.94 | 3.63% | 2,020 |
| Nov 5, 2025 | 9.81 | 10.00 | 9.65 | 9.65 | 9.60 | -2.33% | 2,122 |
| Nov 4, 2025 | 10.59 | 10.59 | 9.69 | 9.88 | 9.82 | -1.10% | 2,338 |
| Nov 3, 2025 | 10.69 | 10.69 | 9.88 | 9.99 | 9.93 | -0.99% | 900 |
| Oct 31, 2025 | 10.00 | 10.09 | 10.00 | 10.09 | 10.03 | 1.61% | 227 |
| Oct 30, 2025 | 9.92 | 10.13 | 9.80 | 9.93 | 9.87 | -0.20% | 2,806 |
| Oct 29, 2025 | 10.09 | 10.30 | 9.61 | 9.95 | 9.89 | -0.20% | 2,500 |
| Oct 28, 2025 | 10.14 | 10.36 | 9.97 | 9.97 | 9.91 | - | 3,250 |
| Oct 27, 2025 | 10.73 | 10.73 | 9.97 | 9.97 | 9.91 | -0.40% | 1,654 |
| Oct 24, 2025 | 10.00 | 10.01 | 9.92 | 10.01 | 9.95 | 0.10% | 900 |
| Oct 23, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 9.94 | - | 2,900 |
| Oct 22, 2025 | 10.00 | 10.00 | 9.82 | 10.00 | 9.94 | - | 2,900 |
| Oct 21, 2025 | 10.06 | 10.06 | 9.95 | 10.00 | 9.94 | 2.56% | 1,616 |
| Oct 20, 2025 | 10.32 | 10.42 | 9.75 | 9.75 | 9.69 | -4.41% | 2,137 |
| Oct 17, 2025 | 10.44 | 10.45 | 10.15 | 10.20 | 10.14 | -1.16% | 2,300 |
| Oct 16, 2025 | 10.47 | 10.47 | 10.32 | 10.32 | 10.26 | -1.71% | 4,103 |
| Oct 15, 2025 | 10.54 | 10.54 | 10.48 | 10.50 | 10.44 | -1.32% | 2,633 |
| Oct 14, 2025 | 11.04 | 11.04 | 10.45 | 10.64 | 10.58 | 0.95% | 2,755 |
| Oct 10, 2025 | 10.46 | 10.65 | 10.46 | 10.54 | 10.48 | 0.67% | 900 |
| Oct 9, 2025 | 10.55 | 10.71 | 10.45 | 10.47 | 10.36 | -0.95% | 2,804 |
| Oct 8, 2025 | 10.44 | 10.57 | 10.35 | 10.57 | 10.45 | 0.67% | 8,356 |